ロック・フィールドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/08/08 | 1,215 | 1,221 | 1,209 | 1,211 | -11 | -0.9% | 10,200 |
| 2011/08/05 | 1,223 | 1,226 | 1,210 | 1,222 | -11 | -0.9% | 18,400 |
| 2011/08/04 | 1,240 | 1,240 | 1,233 | 1,233 | -2 | -0.2% | 9,100 |
| 2011/08/03 | 1,251 | 1,251 | 1,235 | 1,235 | -17 | -1.4% | 10,500 |
| 2011/08/02 | 1,260 | 1,260 | 1,251 | 1,252 | -8 | -0.6% | 5,500 |
| 2011/08/01 | 1,270 | 1,270 | 1,260 | 1,260 | +1 | +0.1% | 6,400 |
| 2011/07/29 | 1,280 | 1,280 | 1,259 | 1,259 | -9 | -0.7% | 16,400 |
| 2011/07/28 | 1,255 | 1,268 | 1,251 | 1,268 | +13 | +1% | 9,100 |
| 2011/07/27 | 1,263 | 1,264 | 1,253 | 1,255 | -10 | -0.8% | 8,800 |
| 2011/07/26 | 1,261 | 1,273 | 1,261 | 1,265 | +4 | +0.3% | 3,600 |
| 2011/07/25 | 1,269 | 1,271 | 1,261 | 1,261 | -9 | -0.7% | 5,800 |
| 2011/07/22 | 1,266 | 1,274 | 1,266 | 1,270 | +4 | +0.3% | 5,500 |
| 2011/07/21 | 1,271 | 1,271 | 1,266 | 1,266 | -5 | -0.4% | 4,300 |
| 2011/07/20 | 1,280 | 1,280 | 1,271 | 1,271 | -6 | -0.5% | 2,700 |
| 2011/07/19 | 1,280 | 1,284 | 1,275 | 1,277 | -2 | -0.2% | 4,100 |
| 2011/07/15 | 1,272 | 1,286 | 1,272 | 1,279 | -9 | -0.7% | 12,400 |
| 2011/07/14 | 1,286 | 1,288 | 1,275 | 1,288 | +7 | +0.5% | 14,700 |
| 2011/07/13 | 1,270 | 1,287 | 1,270 | 1,281 | +9 | +0.7% | 9,400 |
| 2011/07/12 | 1,270 | 1,276 | 1,270 | 1,272 | ±0 | ±0% | 5,300 |
| 2011/07/11 | 1,293 | 1,293 | 1,270 | 1,272 | -17 | -1.3% | 14,000 |
| 2011/07/08 | 1,290 | 1,290 | 1,285 | 1,289 | +1 | +0.1% | 6,100 |
| 2011/07/07 | 1,282 | 1,290 | 1,277 | 1,288 | +9 | +0.7% | 7,100 |
| 2011/07/06 | 1,281 | 1,281 | 1,274 | 1,279 | +3 | +0.2% | 10,200 |
| 2011/07/05 | 1,270 | 1,280 | 1,270 | 1,276 | +1 | +0.1% | 4,300 |
| 2011/07/04 | 1,285 | 1,294 | 1,271 | 1,275 | -4 | -0.3% | 12,800 |
| 2011/07/01 | 1,280 | 1,280 | 1,275 | 1,279 | +12 | +0.9% | 14,800 |
| 2011/06/30 | 1,268 | 1,268 | 1,261 | 1,267 | +3 | +0.2% | 9,800 |
| 2011/06/29 | 1,266 | 1,266 | 1,253 | 1,264 | +12 | +1% | 10,200 |
| 2011/06/28 | 1,255 | 1,268 | 1,252 | 1,252 | -8 | -0.6% | 6,400 |
| 2011/06/27 | 1,260 | 1,265 | 1,252 | 1,260 | -2 | -0.2% | 8,800 |
| 2011/06/24 | 1,265 | 1,265 | 1,256 | 1,262 | +7 | +0.6% | 4,600 |
| 2011/06/23 | 1,248 | 1,259 | 1,248 | 1,255 | +3 | +0.2% | 5,700 |
| 2011/06/22 | 1,233 | 1,257 | 1,233 | 1,252 | +14 | +1.1% | 13,800 |
| 2011/06/21 | 1,222 | 1,239 | 1,222 | 1,238 | +18 | +1.5% | 10,800 |
| 2011/06/20 | 1,222 | 1,228 | 1,220 | 1,220 | ±0 | ±0% | 4,600 |
| 2011/06/17 | 1,226 | 1,232 | 1,220 | 1,220 | -5 | -0.4% | 10,200 |
| 2011/06/16 | 1,236 | 1,242 | 1,225 | 1,225 | -11 | -0.9% | 12,700 |
| 2011/06/15 | 1,243 | 1,248 | 1,235 | 1,236 | -3 | -0.2% | 11,200 |
| 2011/06/14 | 1,223 | 1,243 | 1,221 | 1,239 | +20 | +1.6% | 23,500 |
| 2011/06/13 | 1,210 | 1,225 | 1,204 | 1,219 | +7 | +0.6% | 11,500 |
| 2011/06/10 | 1,184 | 1,227 | 1,178 | 1,212 | +49 | +4.2% | 39,200 |
| 2011/06/09 | 1,161 | 1,169 | 1,161 | 1,163 | +2 | +0.2% | 8,700 |
| 2011/06/08 | 1,160 | 1,162 | 1,154 | 1,161 | -2 | -0.2% | 10,200 |
| 2011/06/07 | 1,181 | 1,184 | 1,161 | 1,163 | -18 | -1.5% | 19,300 |
| 2011/06/06 | 1,190 | 1,201 | 1,171 | 1,181 | -14 | -1.2% | 23,300 |
| 2011/06/03 | 1,203 | 1,208 | 1,195 | 1,195 | -16 | -1.3% | 13,800 |
| 2011/06/02 | 1,201 | 1,215 | 1,201 | 1,211 | -8 | -0.7% | 11,600 |
| 2011/06/01 | 1,215 | 1,221 | 1,210 | 1,219 | ±0 | ±0% | 7,000 |
| 2011/05/31 | 1,218 | 1,232 | 1,206 | 1,219 | +9 | +0.7% | 20,500 |
| 2011/05/30 | 1,195 | 1,210 | 1,195 | 1,210 | +14 | +1.2% | 13,700 |
3401～
3450
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「ロックフィール」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ロックフィール | 155,700円 | +4.5% | +11.1% | 1.54% | 43.70倍 | 1.41倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| キーコーヒー | 194,700円 | +9.3% | +12.3% | 0.62% | 69.48倍 | 1.35倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| わらべや | 244,400円 | +4.1% | +20.5% | 3.68% | 10.95倍 | 0.75倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| サーティワン | 418,500円 | +7.1% | +3.1% | 1.19% | 26.01倍 | 2.98倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| フィード・ワン | 99,200円 | +5.1% | +3.1% | 4.23% | 7.29倍 | 0.70倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
市場注目の銘柄
チャート関連のコラム
